9401東証P貸借
業種 情報・通信業
ＴＢＳホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,900.0 (24/04/10) | 2,603.0 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900.0 (24/04/10) | 2,902.0 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,631.0 | 3,696.0 | 3,593.0 | 3,694.0 | +71.0 | +2.0 | 235,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,997.0 | 4,074.0 | 3,969.0 | 4,005.0 | +24.0 | +0.6 | 303,900 |
| 8/22 | 3,980.0 | 4,014.0 | 3,955.0 | 3,981.0 | +1.0 | +0.0 | 185,600 |
| 8/21 | 3,937.0 | 4,011.0 | 3,931.0 | 3,980.0 | -26.0 | -0.7 | 103,500 |
| 8/20 | 4,007.0 | 4,019.0 | 3,953.0 | 4,006.0 | +46.0 | +1.2 | 115,400 |
| 8/19 | 4,000.0 | 4,011.0 | 3,959.0 | 3,960.0 | -41.0 | -1.0 | 132,500 |
| 8/16 | 3,980.0 | 4,045.0 | 3,930.0 | 4,001.0 | +81.0 | +2.1 | 324,900 |
| 8/15 | 3,866.0 | 3,950.0 | 3,850.0 | 3,920.0 | +108.0 | +2.8 | 175,500 |
| 8/14 | 3,849.0 | 3,928.0 | 3,785.0 | 3,812.0 | -2.0 | -0.1 | 230,900 |
| 8/13 | 3,701.0 | 3,814.0 | 3,653.0 | 3,814.0 | +90.0 | +2.4 | 404,700 |
| 8/9 | 3,727.0 | 3,841.0 | 3,637.0 | 3,724.0 | +137.0 | +3.8 | 363,000 |
| 8/8 | 3,490.0 | 3,717.0 | 3,426.0 | 3,587.0 | -43.0 | -1.2 | 389,700 |
| 8/7 | 3,485.0 | 3,839.0 | 3,467.0 | 3,630.0 | -29.0 | -0.8 | 522,600 |
| 8/6 | 3,552.0 | 3,768.0 | 3,510.0 | 3,659.0 | +457.0 | +14.3 | 521,300 |
| 8/5 | 3,554.0 | 3,597.0 | 3,110.0 | 3,202.0 | -608.0 | -16.0 | 588,500 |
| 8/2 | 4,031.0 | 4,039.0 | 3,801.0 | 3,810.0 | -361.0 | -8.7 | 416,500 |
| 8/1 | 4,251.0 | 4,316.0 | 4,149.0 | 4,171.0 | -90.0 | -2.1 | 359,700 |
| 7/31 | 4,102.0 | 4,261.0 | 4,100.0 | 4,261.0 | +89.0 | +2.1 | 236,000 |
| 7/30 | 4,091.0 | 4,177.0 | 4,087.0 | 4,172.0 | +92.0 | +2.3 | 290,900 |
| 7/29 | 4,039.0 | 4,119.0 | 3,991.0 | 4,080.0 | +106.0 | +2.7 | 197,600 |
| 7/26 | 4,061.0 | 4,079.0 | 3,969.0 | 3,974.0 | -86.0 | -2.1 | 222,700 |
| 7/25 | 4,125.0 | 4,125.0 | 3,956.0 | 4,060.0 | -135.0 | -3.2 | 372,000 |
| 7/24 | 4,286.0 | 4,286.0 | 4,195.0 | 4,195.0 | -129.0 | -3.0 | 224,200 |
| 7/23 | 4,335.0 | 4,376.0 | 4,283.0 | 4,324.0 | +13.0 | +0.3 | 179,500 |
| 7/22 | 4,300.0 | 4,348.0 | 4,294.0 | 4,311.0 | -6.0 | -0.1 | 167,600 |
| 7/19 | 4,289.0 | 4,341.0 | 4,206.0 | 4,317.0 | +18.0 | +0.4 | 210,800 |
| 7/18 | 4,402.0 | 4,449.0 | 4,292.0 | 4,299.0 | -161.0 | -3.6 | 274,100 |
| 7/17 | 4,486.0 | 4,497.0 | 4,417.0 | 4,460.0 | +69.0 | +1.6 | 294,100 |
| 7/16 | 4,400.0 | 4,428.0 | 4,366.0 | 4,391.0 | -3.0 | -0.1 | 214,300 |
| 7/12 | 4,387.0 | 4,436.0 | 4,345.0 | 4,394.0 | -3.0 | -0.1 | 260,100 |
| 7/11 | 4,420.0 | 4,455.0 | 4,361.0 | 4,397.0 | -7.0 | -0.2 | 325,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
